BODI Historical Prices
The Beachbody Company, Inc. Class A Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
16.87
Period low
3.27
Period change
-43.29%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.75 | 4.75 | 3.27 | 3.34 | -25.94% | 171,607 |
| Nov 10, 2026 | 4.61 | 5.10 | 4.34 | 4.51 | +0.00% | 69,323 |
| Nov 9, 2026 | 4.51 | 4.51 | 4.20 | 4.51 | +6.12% | 20,263 |
| Nov 6, 2026 | 4.29 | 4.41 | 4.17 | 4.25 | -1.16% | 7,788 |
| Nov 5, 2026 | 4.40 | 4.40 | 4.14 | 4.30 | -0.46% | 28,464 |
| Nov 4, 2026 | 4.30 | 4.38 | 4.21 | 4.32 | +1.89% | 6,984 |
| Nov 3, 2026 | 4.30 | 4.46 | 4.21 | 4.24 | +0.47% | 13,386 |
| Nov 2, 2026 | 4.26 | 4.49 | 4.18 | 4.22 | +1.44% | 10,500 |
| Oct 30, 2026 | 4.34 | 4.40 | 4.13 | 4.16 | -3.03% | 16,174 |
| Oct 29, 2026 | 4.37 | 4.48 | 4.18 | 4.29 | -2.28% | 13,988 |
| Oct 28, 2026 | 4.20 | 4.50 | 4.07 | 4.39 | +9.48% | 17,699 |
| Oct 27, 2026 | 4.18 | 4.36 | 4.01 | 4.01 | -3.84% | 10,001 |
| Oct 26, 2026 | 4.37 | 4.38 | 4.17 | 4.17 | -1.88% | 44,265 |
| Oct 23, 2026 | 4.30 | 4.38 | 4.25 | 4.25 | -1.62% | 7,765 |
| Oct 22, 2026 | 4.25 | 4.44 | 4.25 | 4.32 | +1.17% | 2,854 |
| Oct 21, 2026 | 4.29 | 4.32 | 4.25 | 4.27 | -0.70% | 8,151 |
| Oct 20, 2026 | 4.37 | 4.44 | 4.20 | 4.30 | -1.60% | 15,899 |
| Oct 19, 2026 | 4.42 | 4.48 | 4.37 | 4.37 | -0.91% | 5,197 |
| Oct 16, 2026 | 4.51 | 4.63 | 4.41 | 4.41 | -0.90% | 11,994 |
| Oct 15, 2026 | 4.57 | 4.60 | 4.40 | 4.45 | -2.63% | 33,128 |
| Oct 14, 2026 | 4.72 | 4.81 | 4.57 | 4.57 | -3.18% | 8,712 |
| Oct 13, 2026 | 4.74 | 4.81 | 4.72 | 4.72 | -0.21% | 6,319 |
| Oct 12, 2026 | 4.75 | 4.81 | 4.72 | 4.73 | +0.42% | 2,705 |
| Oct 9, 2026 | 4.80 | 4.92 | 4.64 | 4.71 | +2.39% | 5,877 |
| Oct 8, 2026 | 4.81 | 4.88 | 4.43 | 4.60 | -5.54% | 44,727 |
| Oct 7, 2026 | 4.95 | 4.99 | 4.87 | 4.87 | -1.42% | 4,723 |
| Oct 6, 2026 | 4.88 | 5.04 | 4.85 | 4.94 | +2.49% | 5,006 |
| Oct 5, 2026 | 4.90 | 5.09 | 4.80 | 4.82 | -2.03% | 9,259 |
| Oct 2, 2026 | 4.92 | 5.11 | 4.82 | 4.92 | +3.58% | 6,525 |
| Oct 1, 2026 | 4.77 | 4.93 | 4.65 | 4.75 | +0.85% | 33,418 |
| Sep 30, 2026 | 4.71 | 4.77 | 4.70 | 4.71 | +0.00% | 5,270 |
| Sep 29, 2026 | 4.81 | 4.81 | 4.65 | 4.71 | -0.53% | 7,858 |
| Sep 28, 2026 | 4.60 | 5.07 | 4.59 | 4.74 | +3.84% | 17,949 |
| Sep 25, 2026 | 4.80 | 4.85 | 4.54 | 4.56 | -5.00% | 53,172 |
| Sep 24, 2026 | 4.90 | 4.99 | 4.80 | 4.80 | -2.04% | 32,888 |
| Sep 23, 2026 | 5.00 | 5.23 | 4.90 | 4.90 | -1.61% | 13,971 |
| Sep 22, 2026 | 5.00 | 5.07 | 4.98 | 4.98 | -0.20% | 10,463 |
| Sep 21, 2026 | 5.00 | 5.18 | 4.92 | 4.99 | +1.11% | 10,840 |
| Sep 18, 2026 | 4.90 | 5.04 | 4.87 | 4.93 | -0.10% | 21,379 |
| Sep 17, 2026 | 5.27 | 5.27 | 4.90 | 4.94 | -1.59% | 16,866 |
| Sep 16, 2026 | 4.96 | 5.12 | 4.84 | 5.02 | +1.21% | 24,574 |
| Sep 15, 2026 | 5.31 | 5.40 | 4.92 | 4.96 | -4.06% | 21,523 |
| Sep 14, 2026 | 5.24 | 5.52 | 5.16 | 5.17 | -1.15% | 46,350 |
| Sep 11, 2026 | 5.58 | 5.62 | 5.12 | 5.23 | -6.10% | 30,009 |
| Sep 9, 2026 | 5.66 | 5.96 | 5.57 | 5.57 | -2.28% | 34,689 |
| Sep 8, 2026 | 5.72 | 6.00 | 5.66 | 5.70 | -0.78% | 53,773 |
| Sep 4, 2026 | 5.80 | 5.87 | 5.69 | 5.75 | -0.43% | 20,897 |
| Sep 3, 2026 | 5.85 | 6.06 | 5.65 | 5.77 | -1.03% | 31,097 |
| Sep 2, 2026 | 5.69 | 5.94 | 5.69 | 5.83 | -0.34% | 24,135 |
| Aug 31, 2026 | 5.93 | 6.01 | 5.51 | 5.85 | +0.17% | 41,289 |
| Aug 28, 2026 | 5.99 | 6.08 | 5.79 | 5.84 | -2.50% | 34,643 |
| Aug 27, 2026 | 6.18 | 6.20 | 5.95 | 5.99 | -2.44% | 59,150 |
| Aug 26, 2026 | 6.16 | 6.27 | 6.11 | 6.14 | -0.16% | 43,571 |
| Aug 25, 2026 | 6.12 | 6.48 | 6.10 | 6.15 | +0.99% | 76,442 |
| Aug 24, 2026 | 6.24 | 6.29 | 6.06 | 6.09 | -4.40% | 53,623 |
| Aug 21, 2026 | 6.59 | 6.75 | 6.32 | 6.37 | -2.00% | 92,504 |
| Aug 20, 2026 | 6.42 | 6.50 | 6.02 | 6.50 | +1.40% | 13,992 |
| Aug 19, 2026 | 6.17 | 6.48 | 6.00 | 6.41 | +4.57% | 37,705 |
| Aug 18, 2026 | 6.32 | 6.45 | 6.00 | 6.13 | -4.22% | 109,378 |
| Aug 17, 2026 | 7.03 | 7.03 | 6.37 | 6.40 | -8.96% | 119,940 |
| Aug 14, 2026 | 6.54 | 7.15 | 6.44 | 7.03 | +7.66% | 56,064 |
| Aug 13, 2026 | 6.49 | 6.59 | 6.23 | 6.53 | +2.03% | 58,249 |
| Aug 12, 2026 | 6.51 | 7.00 | 6.25 | 6.40 | +1.75% | 113,515 |
| Aug 11, 2026 | 8.93 | 9.14 | 5.87 | 6.29 | -38.45% | 446,099 |
| Aug 10, 2026 | 10.25 | 10.54 | 10.04 | 10.22 | -1.06% | 31,157 |
| Aug 7, 2026 | 10.09 | 10.50 | 10.05 | 10.33 | +3.40% | 45,774 |
| Aug 6, 2026 | 11.00 | 11.00 | 9.99 | 9.99 | -8.68% | 22,447 |
| Aug 5, 2026 | 10.93 | 11.19 | 10.69 | 10.94 | +1.34% | 18,605 |
| Aug 4, 2026 | 9.99 | 10.88 | 9.99 | 10.79 | +7.73% | 44,215 |
| Aug 3, 2026 | 9.91 | 10.13 | 9.80 | 10.02 | +2.77% | 12,091 |
| Jul 31, 2026 | 9.86 | 10.04 | 9.75 | 9.75 | -2.40% | 13,080 |
| Jul 30, 2026 | 9.92 | 10.06 | 9.74 | 9.99 | +0.71% | 8,803 |
| Jul 29, 2026 | 10.80 | 10.84 | 9.71 | 9.92 | -8.32% | 13,186 |
| Jul 28, 2026 | 10.82 | 10.96 | 10.73 | 10.82 | -0.92% | 16,173 |
| Jul 27, 2026 | 11.01 | 11.40 | 10.74 | 10.92 | +0.18% | 36,428 |
| Jul 24, 2026 | 10.66 | 11.00 | 10.64 | 10.90 | +1.68% | 9,623 |
| Jul 23, 2026 | 10.20 | 10.85 | 10.05 | 10.72 | +2.29% | 37,717 |
| Jul 22, 2026 | 10.95 | 10.95 | 10.31 | 10.48 | -4.81% | 16,685 |
| Jul 21, 2026 | 10.56 | 11.20 | 10.52 | 11.01 | +3.28% | 32,366 |
| Jul 20, 2026 | 10.34 | 10.80 | 10.26 | 10.66 | +2.80% | 21,839 |
| Jul 17, 2026 | 10.98 | 11.00 | 10.05 | 10.37 | -7.16% | 17,172 |
| Jul 16, 2026 | 11.11 | 11.43 | 10.89 | 11.17 | +0.63% | 33,175 |
| Jul 15, 2026 | 11.26 | 11.82 | 10.97 | 11.10 | -0.54% | 24,489 |
| Jul 14, 2026 | 11.12 | 11.55 | 11.11 | 11.16 | -0.04% | 12,842 |
| Jul 13, 2026 | 11.16 | 11.27 | 10.83 | 11.16 | +0.04% | 24,966 |
| Jul 10, 2026 | 11.35 | 11.75 | 11.02 | 11.16 | -0.71% | 20,453 |
| Jul 9, 2026 | 10.60 | 11.40 | 10.31 | 11.24 | +6.54% | 28,859 |
| Jul 8, 2026 | 9.90 | 10.68 | 9.90 | 10.55 | +5.08% | 25,139 |
| Jul 7, 2026 | 10.22 | 10.24 | 9.94 | 10.04 | -0.89% | 12,660 |
| Jul 6, 2026 | 10.87 | 11.11 | 9.66 | 10.13 | -6.12% | 48,831 |
| Jul 2, 2026 | 10.26 | 10.82 | 10.14 | 10.79 | +6.73% | 54,236 |
| Jul 1, 2026 | 10.22 | 10.52 | 10.03 | 10.11 | -1.08% | 29,039 |
| Jun 30, 2026 | 10.16 | 10.30 | 9.81 | 10.22 | -0.29% | 12,942 |
| Jun 29, 2026 | 10.09 | 10.37 | 10.09 | 10.25 | +1.28% | 18,458 |
| Jun 26, 2026 | 9.75 | 10.49 | 9.48 | 10.12 | +5.09% | 42,670 |
| Jun 25, 2026 | 9.71 | 10.42 | 9.50 | 9.63 | -0.62% | 16,445 |
| Jun 24, 2026 | 9.44 | 10.08 | 9.44 | 9.69 | +2.22% | 21,519 |
| Jun 23, 2026 | 8.78 | 9.48 | 8.78 | 9.48 | +6.28% | 30,554 |
| Jun 22, 2026 | 8.99 | 9.27 | 8.76 | 8.92 | +1.83% | 20,167 |
| Jun 18, 2026 | 8.56 | 9.08 | 8.00 | 8.76 | +5.54% | 46,152 |
| Jun 17, 2026 | 8.67 | 8.92 | 8.20 | 8.30 | -5.57% | 54,171 |
| Jun 16, 2026 | 9.35 | 9.40 | 8.67 | 8.79 | -4.77% | 36,150 |
| Jun 15, 2026 | 9.58 | 9.85 | 9.05 | 9.23 | -2.22% | 37,501 |
| Jun 12, 2026 | 9.40 | 9.80 | 9.20 | 9.44 | +1.02% | 21,363 |
| Jun 11, 2026 | 9.31 | 9.47 | 8.73 | 9.35 | -0.48% | 68,898 |
| Jun 10, 2026 | 9.77 | 10.00 | 9.35 | 9.39 | -2.90% | 13,612 |
| Jun 9, 2026 | 9.93 | 10.25 | 9.67 | 9.67 | -1.93% | 19,087 |
| Jun 8, 2026 | 10.16 | 10.32 | 9.82 | 9.86 | -3.14% | 33,197 |
| Jun 5, 2026 | 10.96 | 11.19 | 10.00 | 10.18 | -7.96% | 30,361 |
| Jun 4, 2026 | 10.86 | 11.44 | 10.86 | 11.06 | +1.65% | 31,216 |
| Jun 3, 2026 | 10.78 | 10.98 | 10.50 | 10.88 | -0.09% | 24,394 |
| Jun 2, 2026 | 10.80 | 11.34 | 10.80 | 10.89 | +0.83% | 33,283 |
| Jun 1, 2026 | 11.08 | 11.14 | 10.55 | 10.80 | -1.28% | 35,276 |
| May 29, 2026 | 10.66 | 11.49 | 10.36 | 10.94 | +2.34% | 65,075 |
| May 28, 2026 | 9.80 | 11.35 | 9.51 | 10.69 | +7.87% | 95,857 |
| May 27, 2026 | 10.26 | 10.50 | 9.78 | 9.91 | -3.32% | 40,826 |
| May 26, 2026 | 10.71 | 11.03 | 10.25 | 10.25 | -4.12% | 34,715 |
| May 22, 2026 | 10.91 | 11.15 | 10.27 | 10.69 | -2.11% | 42,162 |
| May 21, 2026 | 10.17 | 11.22 | 9.78 | 10.92 | +6.54% | 105,850 |
| May 20, 2026 | 10.41 | 10.56 | 10.07 | 10.25 | -1.54% | 48,591 |
| May 19, 2026 | 10.25 | 11.16 | 10.16 | 10.41 | +2.36% | 53,253 |
| May 18, 2026 | 10.99 | 11.30 | 10.12 | 10.17 | -10.08% | 118,894 |
| May 15, 2026 | 12.47 | 12.47 | 10.70 | 11.31 | -10.52% | 145,223 |
| May 14, 2026 | 12.72 | 13.51 | 12.26 | 12.64 | +0.24% | 97,233 |
| May 13, 2026 | 13.02 | 13.92 | 12.38 | 12.61 | -2.63% | 65,714 |
| May 12, 2026 | 13.32 | 13.80 | 12.10 | 12.95 | +2.94% | 139,187 |
| May 11, 2026 | 13.75 | 13.75 | 11.76 | 12.58 | -7.57% | 196,052 |
| May 8, 2026 | 14.20 | 14.20 | 13.06 | 13.61 | -3.27% | 72,076 |
| May 7, 2026 | 14.01 | 14.53 | 13.50 | 14.07 | +1.15% | 41,297 |
| May 6, 2026 | 15.11 | 15.29 | 13.78 | 13.91 | -7.94% | 52,338 |
| May 5, 2026 | 13.68 | 15.26 | 13.68 | 15.11 | +10.45% | 60,041 |
| May 4, 2026 | 15.03 | 15.03 | 13.38 | 13.68 | -8.74% | 102,057 |
| May 1, 2026 | 15.19 | 16.87 | 14.00 | 14.99 | +0.20% | 114,823 |
| Apr 30, 2026 | 15.39 | 15.63 | 14.76 | 14.96 | -2.03% | 32,290 |
| Apr 29, 2026 | 15.99 | 16.68 | 15.00 | 15.27 | -4.86% | 75,476 |
| Apr 28, 2026 | 15.16 | 16.45 | 14.91 | 16.05 | +4.97% | 85,403 |
| Apr 27, 2026 | 15.66 | 16.48 | 14.85 | 15.29 | -1.29% | 118,902 |
| Apr 24, 2026 | 15.54 | 15.73 | 14.39 | 15.49 | +2.89% | 79,144 |
| Apr 23, 2026 | 14.38 | 15.46 | 14.08 | 15.05 | +4.48% | 83,971 |
| Apr 22, 2026 | 14.40 | 14.74 | 13.50 | 14.41 | +2.49% | 94,544 |
| Apr 21, 2026 | 12.52 | 14.33 | 12.47 | 14.06 | +12.57% | 120,571 |
| Apr 20, 2026 | 12.00 | 12.49 | 11.60 | 12.49 | +2.21% | 92,735 |
| Apr 17, 2026 | 11.11 | 12.52 | 11.03 | 12.22 | +11.19% | 116,857 |
| Apr 16, 2026 | 10.91 | 11.10 | 10.65 | 10.99 | -0.09% | 25,871 |
| Apr 15, 2026 | 11.02 | 11.58 | 10.81 | 11.00 | -1.08% | 43,051 |
| Apr 14, 2026 | 11.27 | 11.59 | 11.05 | 11.12 | -2.20% | 32,219 |
| Apr 13, 2026 | 10.13 | 11.49 | 10.00 | 11.37 | +10.82% | 64,778 |
| Apr 10, 2026 | 10.40 | 10.47 | 9.85 | 10.26 | -1.35% | 37,327 |
| Apr 9, 2026 | 10.25 | 10.54 | 10.00 | 10.40 | +3.79% | 59,092 |
| Apr 8, 2026 | 10.03 | 10.28 | 9.50 | 10.02 | +3.09% | 83,126 |
| Apr 7, 2026 | 11.34 | 11.56 | 9.71 | 9.72 | -16.13% | 129,637 |
| Apr 6, 2026 | 11.90 | 12.13 | 11.31 | 11.59 | -2.61% | 100,223 |
| Apr 2, 2026 | 11.33 | 12.00 | 11.30 | 11.90 | +3.30% | 145,904 |
| Apr 1, 2026 | 11.13 | 12.20 | 11.13 | 11.52 | +6.08% | 118,029 |
| Mar 31, 2026 | 11.26 | 11.29 | 10.40 | 10.86 | -2.69% | 58,792 |
| Mar 30, 2026 | 10.49 | 11.49 | 10.49 | 11.16 | +9.09% | 81,466 |
| Mar 27, 2026 | 11.70 | 11.70 | 9.80 | 10.23 | -11.27% | 105,967 |
| Mar 26, 2026 | 11.78 | 12.08 | 11.21 | 11.53 | -0.69% | 60,331 |
| Mar 25, 2026 | 11.28 | 12.35 | 11.26 | 11.61 | +3.38% | 68,161 |
| Mar 24, 2026 | 11.60 | 11.84 | 11.10 | 11.23 | -3.48% | 40,551 |
| Mar 23, 2026 | 11.18 | 12.39 | 10.46 | 11.63 | +4.26% | 129,014 |
| Mar 20, 2026 | 11.16 | 11.65 | 10.30 | 11.16 | +0.27% | 61,512 |
| Mar 19, 2026 | 11.51 | 11.69 | 10.73 | 11.13 | -4.87% | 60,419 |
| Mar 18, 2026 | 12.08 | 12.29 | 11.55 | 11.70 | -0.26% | 85,064 |
| Mar 17, 2026 | 11.96 | 12.65 | 11.32 | 11.73 | +5.11% | 166,334 |
| Mar 16, 2026 | 10.73 | 12.05 | 10.73 | 11.16 | +5.68% | 70,809 |
| Mar 13, 2026 | 11.00 | 11.44 | 10.56 | 10.56 | -1.68% | 53,025 |
| Mar 12, 2026 | 11.16 | 11.69 | 10.74 | 10.74 | -1.56% | 63,761 |
| Mar 11, 2026 | 9.99 | 11.50 | 9.78 | 10.91 | +30.97% | 257,546 |
| Mar 10, 2026 | 8.21 | 8.43 | 7.94 | 8.33 | +1.65% | 26,084 |
| Mar 9, 2026 | 8.19 | 8.25 | 7.80 | 8.20 | -0.91% | 23,403 |
| Mar 6, 2026 | 8.50 | 9.17 | 8.22 | 8.27 | -4.89% | 19,873 |
| Mar 5, 2026 | 8.56 | 8.95 | 8.50 | 8.70 | +4.32% | 24,370 |
| Mar 4, 2026 | 8.75 | 8.77 | 8.02 | 8.34 | -3.97% | 18,278 |
| Mar 3, 2026 | 8.09 | 8.85 | 7.53 | 8.68 | +8.36% | 25,235 |
| Mar 2, 2026 | 6.78 | 8.42 | 6.77 | 8.01 | +15.09% | 61,431 |
| Feb 27, 2026 | 7.28 | 7.45 | 6.82 | 6.96 | -6.45% | 17,564 |
| Feb 26, 2026 | 7.28 | 7.68 | 7.28 | 7.44 | +0.27% | 6,069 |
| Feb 25, 2026 | 7.41 | 7.64 | 7.13 | 7.42 | +1.92% | 10,950 |
| Feb 24, 2026 | 7.60 | 7.87 | 7.08 | 7.28 | -5.45% | 25,479 |
| Feb 23, 2026 | 8.00 | 8.09 | 7.03 | 7.70 | -3.87% | 72,732 |
| Feb 20, 2026 | 8.12 | 8.59 | 7.96 | 8.01 | -3.49% | 14,264 |
| Feb 19, 2026 | 8.68 | 8.70 | 7.84 | 8.30 | -6.00% | 41,556 |
| Feb 18, 2026 | 8.46 | 9.02 | 8.46 | 8.83 | +2.67% | 13,489 |
| Feb 17, 2026 | 8.96 | 9.01 | 8.28 | 8.60 | -2.93% | 26,329 |
| Feb 13, 2026 | 9.25 | 9.40 | 8.83 | 8.86 | -3.59% | 14,962 |
| Feb 12, 2026 | 9.54 | 9.67 | 8.95 | 9.19 | -5.11% | 18,686 |
| Feb 11, 2026 | 9.81 | 9.89 | 9.46 | 9.69 | -1.17% | 23,796 |
| Feb 10, 2026 | 10.02 | 10.15 | 9.79 | 9.80 | -1.90% | 31,979 |
| Feb 9, 2026 | 10.52 | 10.58 | 9.65 | 9.99 | -7.84% | 81,144 |
| Feb 6, 2026 | 10.69 | 11.16 | 10.65 | 10.84 | +1.59% | 49,068 |
| Feb 5, 2026 | 10.97 | 11.36 | 10.49 | 10.67 | -4.13% | 42,989 |
| Feb 4, 2026 | 11.44 | 11.92 | 10.67 | 11.13 | -4.46% | 40,979 |
| Feb 3, 2026 | 12.22 | 12.62 | 11.00 | 11.65 | -5.36% | 46,414 |
| Feb 2, 2026 | 11.41 | 12.66 | 11.38 | 12.31 | +8.17% | 120,467 |
| Jan 30, 2026 | 11.45 | 11.54 | 11.29 | 11.38 | -1.47% | 21,603 |
| Jan 29, 2026 | 11.54 | 11.86 | 10.98 | 11.55 | +0.26% | 55,853 |
| Jan 28, 2026 | 11.20 | 11.90 | 11.02 | 11.52 | +3.69% | 30,909 |
| Jan 27, 2026 | 10.25 | 11.18 | 10.25 | 11.11 | +7.92% | 23,890 |
| Jan 26, 2026 | 10.48 | 10.65 | 10.03 | 10.29 | -4.23% | 49,718 |
| Jan 23, 2026 | 10.66 | 10.97 | 10.04 | 10.75 | +1.13% | 32,875 |
| Jan 22, 2026 | 9.87 | 10.74 | 9.87 | 10.63 | +9.59% | 14,951 |
| Jan 21, 2026 | 9.48 | 10.07 | 9.34 | 9.70 | +2.32% | 43,723 |
| Jan 20, 2026 | 9.65 | 10.37 | 9.30 | 9.48 | -2.27% | 96,905 |
| Jan 16, 2026 | 10.35 | 10.35 | 9.62 | 9.70 | -6.73% | 83,188 |
| Jan 15, 2026 | 10.20 | 10.72 | 10.01 | 10.40 | +2.06% | 55,144 |
| Jan 14, 2026 | 9.97 | 10.39 | 9.90 | 10.19 | +2.62% | 48,550 |
| Jan 13, 2026 | 10.46 | 10.57 | 9.93 | 9.93 | -6.19% | 40,437 |
| Jan 12, 2026 | 9.82 | 10.75 | 9.76 | 10.59 | +9.35% | 68,426 |
| Jan 9, 2026 | 9.81 | 10.11 | 9.61 | 9.68 | -1.93% | 23,669 |
| Jan 8, 2026 | 10.25 | 10.53 | 9.87 | 9.87 | -3.14% | 17,467 |
| Jan 7, 2026 | 10.33 | 10.76 | 10.14 | 10.19 | -0.88% | 42,502 |
| Jan 6, 2026 | 10.32 | 10.65 | 10.21 | 10.28 | -0.10% | 18,424 |
| Jan 5, 2026 | 9.46 | 10.86 | 9.46 | 10.29 | +9.24% | 70,983 |
| Jan 2, 2026 | 10.36 | 10.62 | 9.39 | 9.42 | -9.07% | 39,095 |
| Dec 31, 2025 | 10.24 | 10.53 | 10.19 | 10.36 | +0.68% | 34,834 |
| Dec 30, 2025 | 9.80 | 10.81 | 9.42 | 10.29 | +3.52% | 63,874 |
| Dec 29, 2025 | 9.92 | 10.12 | 8.98 | 9.94 | -1.09% | 120,469 |
| Dec 26, 2025 | 10.70 | 10.78 | 10.02 | 10.05 | -7.03% | 39,567 |
| Dec 24, 2025 | 10.71 | 11.16 | 10.62 | 10.81 | +0.84% | 11,886 |
| Dec 23, 2025 | 10.52 | 11.28 | 10.52 | 10.72 | +1.42% | 29,309 |
| Dec 22, 2025 | 11.25 | 11.53 | 10.57 | 10.57 | -6.46% | 85,847 |
| Dec 19, 2025 | 11.87 | 12.33 | 11.06 | 11.30 | -3.99% | 125,662 |
| Dec 18, 2025 | 10.88 | 12.20 | 10.82 | 11.77 | +8.18% | 67,846 |
| Dec 17, 2025 | 10.71 | 11.46 | 10.69 | 10.88 | +1.87% | 41,668 |
| Dec 16, 2025 | 10.24 | 11.00 | 10.24 | 10.68 | +3.39% | 34,778 |
| Dec 15, 2025 | 11.57 | 12.01 | 10.18 | 10.33 | -10.79% | 96,752 |
| Dec 12, 2025 | 11.97 | 12.33 | 11.58 | 11.58 | -2.69% | 57,748 |
| Dec 11, 2025 | 12.02 | 12.05 | 10.66 | 11.90 | -1.57% | 76,150 |
| Dec 10, 2025 | 11.72 | 12.28 | 11.70 | 12.09 | +2.63% | 142,239 |
| Dec 9, 2025 | 11.77 | 12.03 | 11.14 | 11.78 | -0.84% | 70,940 |
| Dec 8, 2025 | 11.30 | 12.22 | 11.30 | 11.88 | +6.64% | 123,732 |
| Dec 5, 2025 | 10.30 | 11.56 | 10.18 | 11.14 | +8.16% | 113,833 |
| Dec 4, 2025 | 10.16 | 10.48 | 9.91 | 10.30 | +1.73% | 72,277 |
| Dec 3, 2025 | 9.62 | 10.84 | 9.45 | 10.13 | +6.36% | 97,051 |
| Dec 2, 2025 | 10.03 | 10.60 | 9.48 | 9.52 | -4.61% | 130,790 |
| Dec 1, 2025 | 9.11 | 10.01 | 8.96 | 9.98 | +13.02% | 150,389 |
| Nov 28, 2025 | 8.53 | 9.09 | 8.53 | 8.83 | +4.25% | 31,838 |
| Nov 26, 2025 | 9.03 | 9.71 | 8.46 | 8.47 | -5.89% | 47,041 |
| Nov 25, 2025 | 9.60 | 10.03 | 8.67 | 9.00 | -5.26% | 162,500 |
| Nov 24, 2025 | 8.25 | 10.99 | 8.18 | 9.50 | +16.28% | 331,564 |
| Nov 21, 2025 | 8.04 | 8.27 | 7.54 | 8.17 | +3.35% | 79,899 |
| Nov 20, 2025 | 8.12 | 8.27 | 7.44 | 7.91 | -2.89% | 65,703 |
| Nov 19, 2025 | 8.11 | 8.24 | 7.69 | 8.14 | +1.24% | 70,985 |
| Nov 18, 2025 | 7.60 | 8.11 | 7.28 | 8.04 | +6.35% | 133,753 |
| Nov 17, 2025 | 6.70 | 7.69 | 6.61 | 7.56 | +20.57% | 247,486 |
| Nov 14, 2025 | 6.31 | 6.90 | 6.12 | 6.27 | +2.62% | 142,986 |
| Nov 13, 2025 | 6.04 | 6.47 | 5.84 | 6.11 | +3.74% | 172,358 |
| Nov 12, 2025 | 5.69 | 6.29 | 5.52 | 5.89 | -0.51% | 332,163 |
Daily open, high, low, close and volume for The Beachbody Company, Inc. Class A Common Stock (BODI). Showing 249 trading days. Unadjusted prices.